stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,185000,20343823640,2400,2400,2400,2400,90469
20230901,184900,20343823640,2400,2400,2400,2400,0
20230901,184800,20343823640,2400,2400,2400,2400,0
20230901,184700,20343823640,2400,2400,2400,2400,0
20230901,184600,20343823640,2400,2400,2400,2400,0
20230901,184500,20343823640,2400,2400,2400,2400,0
20230901,184400,20343823640,2400,2400,2400,2400,0
20230901,184300,20343823640,2400,2400,2400,2400,0
20230901,184200,20343823640,2400,2400,2400,2400,0
20230901,184100,20343823640,2400,2400,2400,2400,0
20230901,184000,20343823640,2400,2400,2400,2400,0
20230901,183900,20343823640,2400,2400,2400,2400,0
20230901,183800,20343823640,2400,2400,2400,2400,0
20230901,183700,20343823640,2400,2400,2400,2400,0
20230901,183600,20343823640,2400,2400,2400,2400,0
20230901,183500,20343823640,2400,2400,2400,2400,0
20230901,183400,20343823640,2400,2400,2400,2400,0
20230901,183300,20343823640,2400,2400,2400,2400,0
20230901,183200,20343823640,2400,2400,2400,2400,0
20230901,183100,20343823640,2400,2400,2400,2400,0
20230901,183000,20343823640,2400,2400,2400,2400,0
20230901,182900,20343823640,2400,2400,2400,2400,0
20230901,182800,20343823640,2400,2400,2400,2400,0
20230901,182700,20343823640,2400,2400,2400,2400,0
20230901,182600,20343823640,2400,2400,2400,2400,0
20230901,182500,20343823640,2400,2400,2400,2400,0
20230901,182400,20343823640,2400,2400,2400,2400,0
20230901,182300,20343823640,2400,2400,2400,2400,0
20230901,182200,20343823640,2400,2400,2400,2400,0
20230901,182100,20343823640,2400,2400,2400,2400,0
20230901,182000,20343823640,2400,2400,2400,2400,90469
20230901,181900,20343823640,2400,2400,2400,2400,0
20230901,181800,20343823640,2400,2400,2400,2400,0
20230901,181700,20343823640,2400,2400,2400,2400,0
20230901,181600,20343823640,2400,2400,2400,2400,0
20230901,181500,20343823640,2400,2400,2400,2400,0
20230901,181400,20343823640,2400,2400,2400,2400,0
20230901,181300,20343823640,2400,2400,2400,2400,0
20230901,181200,20343823640,2400,2400,2400,2400,0
20230901,181100,20343823640,2400,2400,2400,2400,0
20230901,181000,20343823640,2400,2400,2400,2400,0
20230901,180900,20343823640,2400,2400,2400,2400,0
20230901,180800,20343823640,2400,2400,2400,2400,0
20230901,180700,20343823640,2400,2400,2400,2400,0
20230901,180600,20343823640,2400,2400,2400,2400,0
20230901,180500,20343823640,2400,2400,2400,2400,0
20230901,180400,20343823640,2400,2400,2400,2400,0
20230901,180300,20343823640,2400,2400,2400,2400,0
20230901,180200,20343823640,2400,2400,2400,2400,0
20230901,180100,20343823640,2400,2400,2400,2400,0
20230901,180000,20343823640,2400,2400,2400,2400,0
20230901,175900,20343823640,2400,2400,2400,2400,0
20230901,175800,20343823640,2400,2400,2400,2400,0
20230901,175700,20343823640,2400,2400,2400,2400,0
20230901,175600,20343823640,2400,2400,2400,2400,0
20230901,175500,20343823640,2400,2400,2400,2400,0
20230901,175400,20343823640,2400,2400,2400,2400,0
20230901,175300,20343823640,2400,2400,2400,2400,0
20230901,175200,20343823640,2400,2400,2400,2400,0
20230901,175100,20343823640,2400,2400,2400,2400,0
20230901,175000,20343823640,2400,2400,2400,2400,90469
20230901,174900,20343823640,2400,2400,2400,2400,0
20230901,174800,20343823640,2400,2400,2400,2400,0
20230901,174700,20343823640,2400,2400,2400,2400,0
20230901,174600,20343823640,2400,2400,2400,2400,0
20230901,174500,20343823640,2400,2400,2400,2400,0
20230901,174400,20343823640,2400,2400,2400,2400,0
20230901,174300,20343823640,2400,2400,2400,2400,0
20230901,174200,20343823640,2400,2400,2400,2400,0
20230901,174100,20343823640,2400,2400,2400,2400,0
20230901,174000,20343823640,2400,2400,2400,2400,0
20230901,173900,20343823640,2400,2400,2400,2400,0
20230901,173800,20343823640,2400,2400,2400,2400,0
20230901,173700,20343823640,2400,2400,2400,2400,0
20230901,173600,20343823640,2400,2400,2400,2400,0
20230901,173500,20343823640,2400,2400,2400,2400,0
20230901,173400,20343823640,2400,2400,2400,2400,0
20230901,173300,20343823640,2400,2400,2400,2400,0
20230901,173200,20343823640,2400,2400,2400,2400,0
20230901,173100,20343823640,2400,2400,2400,2400,0
20230901,173000,20343823640,2400,2400,2400,2400,0
20230901,172900,20343823640,2400,2400,2400,2400,0
20230901,172800,20343823640,2400,2400,2400,2400,0
20230901,172700,20343823640,2400,2400,2400,2400,0
20230901,172600,20343823640,2400,2400,2400,2400,0
20230901,172500,20343823640,2400,2400,2400,2400,0
20230901,172400,20343823640,2400,2400,2400,2400,0
20230901,172300,20343823640,2400,2400,2400,2400,0
20230901,172200,20343823640,2400,2400,2400,2400,0
20230901,172100,20343823640,2400,2400,2400,2400,0
20230901,172000,20343823640,2400,2400,2400,2400,90469
20230901,171900,20343823640,2400,2400,2400,2400,0
20230901,171800,20343823640,2400,2400,2400,2400,0
20230901,171700,20343823640,2400,2400,2400,2400,0
20230901,171600,20343823640,2400,2400,2400,2400,0
20230901,171500,20343823640,2400,2400,2400,2400,0
20230901,171400,20343823640,2400,2400,2400,2400,0
20230901,171300,20343823640,2400,2400,2400,2400,0
20230901,171200,20343823640,2400,2400,2400,2400,0
20230901,171100,20343823640,2400,2400,2400,2400,0
20230901,171000,20343823640,2400,2400,2400,2400,0
20230901,170900,20343823640,2400,2400,2400,2400,0
20230901,170800,20343823640,2400,2400,2400,2400,0
20230901,170700,20343823640,2400,2400,2400,2400,0
20230901,170600,20343823640,2400,2400,2400,2400,0
20230901,170500,20343823640,2400,2400,2400,2400,0
20230901,170400,20343823640,2400,2400,2400,2400,0
20230901,170300,20343823640,2400,2400,2400,2400,0
20230901,170200,20343823640,2400,2400,2400,2400,0
20230901,170100,20343823640,2400,2400,2400,2400,0
20230901,170000,20343823640,2400,2400,2400,2400,0
20230901,165900,20343823640,2400,2400,2400,2400,0
20230901,165800,20343823640,2400,2400,2400,2400,0
20230901,165700,20343823640,2400,2400,2400,2400,0
20230901,165600,20343823640,2400,2400,2400,2400,0
20230901,165500,20343823640,2400,2400,2400,2400,0
20230901,165400,20343823640,2400,2400,2400,2400,0
20230901,165300,20343823640,2400,2400,2400,2400,0
20230901,165200,20343823640,2400,2400,2400,2400,0
20230901,165100,20343823640,2400,2400,2400,2400,0
20230901,165000,20343823640,2400,2400,2400,2400,90469
20230901,164900,20343823640,2400,2400,2400,2400,0
20230901,164800,20343823640,2400,2400,2400,2400,0
20230901,164700,20343823640,2400,2400,2400,2400,0
20230901,164600,20343823640,2400,2400,2400,2400,0
20230901,164500,20343823640,2400,2400,2400,2400,0
20230901,164400,20343823640,2400,2400,2400,2400,0
20230901,164300,20343823640,2400,2400,2400,2400,0
20230901,164200,20343823640,2400,2400,2400,2400,0
20230901,164100,20343823640,2400,2400,2400,2400,0
20230901,164000,20343823640,2400,2400,2400,2400,0
20230901,163900,20343823640,2400,2400,2400,2400,0
20230901,163800,20343823640,2400,2400,2400,2400,0
20230901,163700,20343823640,2400,2400,2400,2400,0
20230901,163600,20343823640,2400,2400,2400,2400,0
20230901,163500,20343823640,2400,2400,2400,2400,0
20230901,163400,20343823640,2400,2400,2400,2400,0
20230901,163300,20343823640,2400,2400,2400,2400,0
20230901,163200,20343823640,2400,2400,2400,2400,0
20230901,163100,20343823640,2400,2400,2400,2400,0
20230901,163000,20343823640,2400,2400,2400,2400,0
20230901,162900,20343823640,2400,2400,2400,2400,0
20230901,162800,20343823640,2400,2400,2400,2400,0
20230901,162700,20343823640,2400,2400,2400,2400,0
20230901,162600,20343823640,2400,2400,2400,2400,0
20230901,162500,20343823640,2400,2400,2400,2400,0
20230901,162400,20343823640,2400,2400,2400,2400,0
20230901,162300,20343823640,2400,2400,2400,2400,0
20230901,162200,20343823640,2400,2400,2400,2400,0
20230901,162100,20343823640,2400,2400,2400,2400,0
20230901,162000,20343823640,2400,2400,2400,2400,90469
20230901,161900,20343823640,2400,2400,2400,2400,0
20230901,161800,20343823640,2400,2400,2400,2400,0
20230901,161700,20343823640,2400,2400,2400,2400,0
20230901,161600,20343823640,2400,2400,2400,2400,0
20230901,161500,20343823640,2400,2400,2400,2400,0
20230901,161400,20343823640,2400,2400,2400,2400,0
20230901,161300,20343823640,2400,2400,2400,2400,0
20230901,161200,20343823640,2400,2400,2400,2400,0
20230901,161100,20343823640,2400,2400,2400,2400,0
20230901,161000,20343823640,2400,2400,2400,2400,0
20230901,160900,20343823640,2400,2400,2400,2400,0
20230901,160800,20343823640,2400,2400,2400,2400,0
20230901,160700,20343823640,2400,2400,2400,2400,0
20230901,160600,20343823640,2400,2400,2400,2400,0
20230901,160500,20343823640,2400,2400,2400,2400,0
20230901,160400,20343823640,2400,2400,2400,2400,0
20230901,160300,20343823640,2400,2400,2400,2400,0
20230901,160200,20343823640,2400,2400,2400,2400,0
20230901,160100,20343823640,2400,2400,2400,2400,0
20230901,160000,20343823640,2400,2400,2400,2400,0
20230901,155900,20343823640,2400,2400,2400,2400,0
20230901,155800,20343823640,2400,2400,2400,2400,0
20230901,155700,20343823640,2400,2400,2400,2400,0
20230901,155600,20343823640,2400,2400,2400,2400,0
20230901,155500,20343823640,2400,2400,2400,2400,0
20230901,155400,20343823640,2400,2400,2400,2400,0
20230901,155300,20343823640,2400,2400,2400,2400,0
20230901,155200,20343823640,2400,2400,2400,2400,0
20230901,155100,20343823640,2400,2400,2400,2400,0
20230901,155000,20343823640,2400,2400,2400,2400,90469
20230901,154900,20343823640,2400,2400,2400,2400,0
20230901,154800,20343823640,2400,2400,2400,2400,0
20230901,154700,20343823640,2400,2400,2400,2400,0
20230901,154600,20343823640,2400,2400,2400,2400,0
20230901,154500,20343823640,2400,2400,2400,2400,0
20230901,154400,20343823640,2400,2400,2400,2400,0
20230901,154300,20343823640,2400,2400,2400,2400,0
20230901,154200,20343823640,2400,2400,2400,2400,0
20230901,154100,20343823640,2400,2400,2400,2400,0
20230901,154000,20343823640,2400,2400,2400,2400,0
20230901,153900,20343823640,2400,2400,2400,2400,0
20230901,153800,20343823640,2400,2400,2400,2400,0
20230901,153700,20343823640,2400,2400,2400,2400,0
20230901,153600,20343823640,2400,2400,2400,2400,0
20230901,153500,20343823640,2400,2400,2400,2400,0
20230901,153400,20343823640,2400,2400,2400,2400,0
20230901,153300,20343823640,2400,2400,2400,2400,0
20230901,153200,20343823640,2400,2400,2400,2400,0
20230901,153100,20343823640,2400,2400,2400,2400,0
20230901,153000,20343823640,2400,2400,2400,2400,90469
20230901,152900,20126698040,2400,2400,2400,2400,0
20230901,152800,20126698040,2400,2400,2400,2400,0
20230901,152700,20126698040,2400,2400,2400,2400,0
20230901,152600,20126698040,2400,2400,2400,2400,0
20230901,152500,20126698040,2400,2400,2400,2400,0
20230901,152400,20126698040,2400,2400,2400,2400,0
20230901,152300,20126698040,2400,2400,2400,2400,0
20230901,152200,20126698040,2400,2400,2400,2400,0
20230901,152100,20126698040,2400,2400,2400,2400,0
20230901,152000,20126698040,2400,2400,2400,2400,0
20230901,151900,20126698040,2400,2425,2425,2390,63630
20230901,151800,19973908085,2425,2425,2430,2420,35758
20230901,151700,19887086605,2425,2420,2430,2420,10655
20230901,151600,19861252760,2420,2430,2435,2420,10653
20230901,151500,19835385050,2430,2435,2450,2430,5761
20230901,151400,19821347105,2435,2460,2460,2430,15361
20230901,151300,19783820500,2460,2470,2470,2435,28712
20230901,151200,19713360090,2470,2490,2490,2440,14105
20230901,151100,19678500575,2490,2480,2490,2475,22791
20230901,151000,19621922365,2480,2490,2500,2470,52563
20230901,150900,19490888865,2490,2425,2490,2425,50658
20230901,150800,19366433665,2425,2425,2425,2415,6803
20230901,150700,19349969965,2425,2430,2435,2425,3504
20230901,150600,19341471265,2430,2435,2435,2425,6051
20230901,150500,19326767135,2435,2420,2440,2420,17888
20230901,150400,19283160835,2420,2430,2430,2420,5302
20230901,150300,19270307605,2430,2425,2430,2420,1773
20230901,150200,19266007230,2425,2425,2425,2415,2978
20230901,150100,19258792410,2425,2420,2425,2420,1641
20230901,150000,19254820930,2420,2410,2420,2410,5063
20230901,145900,19242581990,2415,2410,2415,2400,571
20230901,145800,19241207655,2410,2410,2415,2400,11304
20230901,145700,19214050185,2415,2410,2415,2400,12214
20230901,145600,19184669235,2415,2410,2415,2410,3731
20230901,145500,19175677115,2410,2410,2410,2405,1717
20230901,145400,19171539395,2410,2400,2410,2395,6640
20230901,145300,19155597790,2400,2405,2405,2395,6919
20230901,145200,19138992165,2405,2405,2405,2400,367
20230901,145100,19138110335,2405,2400,2405,2400,6071
20230901,145000,19123539425,2400,2395,2400,2390,6020
20230901,144900,19109113210,2395,2400,2400,2390,7152
20230901,144800,19091985640,2400,2410,2410,2395,12506
20230901,144700,19062013945,2405,2405,2415,2405,6622
20230901,144600,19046071560,2420,2410,2420,2395,18642
20230901,144500,19001316280,2410,2410,2425,2405,7886
20230901,144400,18982280180,2410,2405,2410,2395,20364
20230901,144300,18933389950,2400,2410,2415,2400,40637
20230901,144200,18835778870,2410,2425,2425,2410,40869
20230901,144100,18737120990,2425,2425,2425,2415,9018
20230901,144000,18715258915,2425,2430,2430,2420,5560
20230901,143900,18701803645,2425,2420,2430,2415,11471
20230901,143800,18674018015,2425,2415,2425,2415,21083
20230901,143700,18622999580,2420,2440,2440,2415,46918
20230901,143600,18509102915,2440,2455,2465,2435,43071
20230901,143500,18403813680,2465,2460,2470,2450,35395
20230901,143400,18316913745,2470,2465,2470,2460,8892
20230901,143300,18295037165,2465,2470,2470,2465,2723
20230901,143200,18288324720,2465,2480,2480,2465,10544
20230901,143100,18262297870,2470,2490,2490,2470,7862
20230901,143000,18242826480,2485,2475,2495,2470,21968
20230901,142900,18188277225,2475,2475,2480,2475,2914
20230901,142800,18181064970,2470,2465,2475,2465,7501
20230901,142700,18162528915,2470,2470,2470,2470,3136
20230901,142600,18154782995,2465,2470,2470,2465,1358
20230901,142500,18151429240,2465,2470,2475,2465,2322
20230901,142400,18145696280,2470,2460,2475,2460,5446
20230901,142300,18132250325,2465,2480,2480,2460,38205
20230901,142200,18038203545,2480,2485,2485,2480,486
20230901,142100,18036997260,2485,2485,2485,2470,2453
20230901,142000,18030931555,2485,2480,2485,2470,3702
20230901,141900,18021760585,2475,2480,2480,2470,2184
20230901,141800,18016357195,2475,2475,2485,2460,31320
20230901,141700,17939157430,2485,2475,2485,2475,1383
20230901,141600,17935734485,2480,2490,2490,2480,1705
20230901,141500,17931504035,2480,2490,2490,2480,1046
20230901,141400,17928907625,2490,2495,2495,2480,530
20230901,141300,17927588590,2485,2490,2490,2475,9556
20230901,141200,17903854850,2495,2495,2495,2485,784
20230901,141100,17901902600,2495,2490,2495,2485,2352
20230901,141000,17896049115,2495,2495,2495,2495,510
20230901,140900,17894776665,2490,2490,2490,2490,651
20230901,140800,17893155675,2490,2490,2490,2490,1447
20230901,140700,17889552645,2490,2490,2490,2490,3299
20230901,140600,17881338135,2490,2490,2490,2490,635
20230901,140500,17879756985,2490,2495,2495,2490,221
20230901,140400,17879205690,2485,2485,2485,2485,266
20230901,140300,17878544680,2485,2485,2485,2485,1104
20230901,140200,17875801240,2480,2485,2495,2480,5601
20230901,140100,17861896505,2500,2490,2500,2480,5252
20230901,140000,17848853035,2490,2500,2500,2490,11004
20230901,135900,17821401890,2495,2490,2495,2490,2622
20230901,135800,17814860775,2490,2490,2490,2490,356
20230901,135700,17813974335,2485,2495,2495,2485,2293
20230901,135600,17808267425,2495,2490,2500,2475,3394
20230901,135500,17799844270,2490,2495,2495,2485,3934
20230901,135400,17790066845,2495,2495,2495,2490,284
20230901,135300,17789358390,2495,2495,2495,2485,733
20230901,135200,17787532005,2495,2495,2495,2485,483
20230901,135100,17786330080,2495,2500,2500,2480,25263
20230901,135000,17723241560,2500,2500,2505,2500,400
20230901,134900,17722241030,2500,2500,2505,2495,4932
20230901,134800,17709911470,2505,2505,2505,2500,3855
20230901,134700,17700258885,2505,2500,2510,2495,18953
20230901,134600,17652817450,2495,2485,2495,2485,12350
20230901,134500,17622039390,2485,2485,2485,2485,23
20230901,134400,17621982235,2485,2485,2495,2480,16080
20230901,134300,17581986320,2480,2475,2480,2475,6624
20230901,134200,17565571230,2475,2475,2475,2465,3272
20230901,134100,17557486755,2475,2470,2475,2470,9503
20230901,134000,17534013155,2465,2455,2465,2455,1110
20230901,133900,17531284105,2455,2460,2460,2455,4602
20230901,133800,17519967025,2460,2460,2460,2455,3317
20230901,133700,17511816560,2460,2455,2465,2455,3653
20230901,133600,17502838705,2455,2460,2465,2455,3880
20230901,133500,17493301325,2455,2470,2470,2455,4872
20230901,133400,17481328335,2470,2465,2470,2465,374
20230901,133300,17480404560,2470,2460,2475,2455,30876
20230901,133200,17404487825,2460,2460,2465,2460,1075
20230901,133100,17401843225,2460,2460,2470,2460,1341
20230901,133000,17398538855,2460,2460,2465,2460,774
20230901,132900,17396634410,2460,2465,2465,2460,1379
20230901,132800,17393235510,2460,2460,2465,2455,10254
20230901,132700,17368037560,2460,2465,2465,2460,1540
20230901,132600,17364246460,2465,2465,2465,2465,1295
20230901,132500,17361054285,2465,2465,2465,2465,3110
20230901,132400,17353388135,2465,2475,2475,2465,588
20230901,132300,17351934785,2470,2475,2475,2470,8442
20230901,132200,17331073475,2475,2480,2480,2475,7386
20230901,132100,17312766995,2480,2480,2485,2480,1693
20230901,132000,17308568305,2480,2485,2485,2480,142
20230901,131900,17308216140,2485,2485,2485,2480,722
20230901,131800,17306424470,2485,2480,2485,2480,2082
20230901,131700,17301258105,2480,2480,2490,2480,4451
20230901,131600,17290179625,2480,2485,2490,2480,1180
20230901,131500,17287249460,2485,2485,2490,2480,1341
20230901,131400,17283917125,2485,2490,2490,2485,545
20230901,131300,17282562665,2490,2490,2490,2485,5007
20230901,131200,17270102410,2490,2485,2490,2485,4517
20230901,131100,17258872885,2485,2490,2490,2485,4947
20230901,131000,17246577275,2490,2480,2490,2480,2896
20230901,130900,17239385560,2480,2480,2480,2475,2659
20230901,130800,17232793240,2475,2480,2480,2475,2023
20230901,130700,17227776630,2480,2475,2480,2475,10188
20230901,130600,17202561280,2475,2480,2480,2475,4180
20230901,130500,17192195400,2480,2480,2480,2475,1478
20230901,130400,17188536800,2480,2475,2480,2475,5881
20230901,130300,17173977030,2475,2475,2480,2465,16026
20230901,130200,17134325355,2475,2460,2475,2460,6777
20230901,130100,17117629590,2450,2450,2450,2445,2536
20230901,130000,17111417035,2445,2465,2465,2445,23348
20230901,125900,17054190865,2460,2465,2465,2460,473
20230901,125800,17053027240,2465,2460,2465,2460,460
20230901,125700,17051895635,2455,2460,2460,2455,2828
20230901,125600,17044941500,2460,2455,2460,2455,1145
20230901,125500,17042126715,2455,2460,2460,2455,7135
20230901,125400,17024605195,2460,2455,2460,2455,4615
20230901,125300,17013272810,2455,2470,2470,2445,77332
20230901,125200,16823238095,2470,2475,2475,2470,1773
20230901,125100,16818858035,2475,2475,2475,2470,2077
20230901,125000,16813724790,2470,2480,2480,2470,5715
20230901,124900,16799580300,2480,2475,2480,2475,4695
20230901,124800,16787945345,2475,2475,2480,2475,391
20230901,124700,16786977235,2475,2475,2480,2470,4298
20230901,124600,16776341725,2475,2470,2480,2470,3150
20230901,124500,16768548740,2470,2475,2475,2470,8872
20230901,124400,16746621925,2475,2485,2485,2475,5561
20230901,124300,16732850645,2485,2485,2485,2485,10
20230901,124200,16732825795,2485,2490,2495,2485,2196
20230901,124100,16727364230,2490,2490,2490,2490,1503
20230901,124000,16723621760,2490,2490,2495,2485,5613
20230901,123900,16709642445,2490,2490,2495,2490,5686
20230901,123800,16695481290,2490,2490,2495,2480,6281
20230901,123700,16679835675,2490,2480,2490,2480,13391
20230901,123600,16646593320,2480,2475,2480,2475,186
20230901,123500,16646132145,2485,2485,2485,2470,6117
20230901,123400,16630962820,2485,2480,2485,2480,3081
20230901,123300,16623321930,2480,2475,2480,2470,326
20230901,123200,16622515955,2475,2470,2480,2465,13411
20230901,123100,16589418495,2480,2470,2480,2465,2139
20230901,123000,16584133050,2470,2470,2470,2465,5949
20230901,122900,16569458540,2470,2480,2485,2465,38156
20230901,122800,16475138110,2485,2480,2485,2480,1175
20230901,122700,16472219985,2485,2485,2485,2475,5647
20230901,122600,16458218485,2480,2485,2485,2480,5895
20230901,122500,16443597705,2485,2490,2490,2485,3038
20230901,122400,16436035590,2495,2490,2495,2490,6376
20230901,122300,16420157560,2480,2495,2495,2480,7972
20230901,122200,16400328610,2495,2490,2500,2490,9339
20230901,122100,16377028120,2495,2485,2495,2485,2993
20230901,122000,16369575005,2485,2490,2490,2475,1107
20230901,121900,16366824410,2490,2475,2490,2475,2936
20230901,121800,16359545970,2485,2490,2490,2475,6339
20230901,121700,16343811520,2480,2495,2495,2480,2656
20230901,121600,16337193945,2480,2495,2495,2480,2538
20230901,121500,16330879135,2480,2485,2495,2480,6758
20230901,121400,16314084425,2485,2485,2490,2480,561
20230901,121300,16312690300,2480,2480,2485,2480,1745
20230901,121200,16308362695,2480,2480,2490,2480,490
20230901,121100,16307147120,2480,2485,2490,2480,5117
20230901,121000,16294456450,2480,2495,2500,2480,1220
20230901,120900,16291423720,2500,2500,2500,2485,2081
20230901,120800,16286241915,2505,2485,2505,2480,20979
20230901,120700,16234073555,2485,2480,2485,2480,4311
20230901,120600,16223382200,2485,2475,2485,2475,8391
20230901,120500,16202551760,2485,2485,2490,2475,17870
20230901,120400,16158236890,2485,2495,2495,2485,4266
20230901,120300,16147624050,2495,2485,2495,2480,3756
20230901,120200,16138305935,2485,2485,2500,2480,18161
20230901,120100,16093192565,2485,2525,2525,2485,30550
20230901,120000,16016928375,2515,2515,2530,2510,19809
20230901,115900,15967034445,2525,2520,2525,2520,3633
20230901,115800,15957879280,2520,2530,2530,2515,13179
20230901,115700,15924649910,2530,2515,2535,2515,11940
20230901,115600,15894515660,2515,2510,2515,2510,11104
20230901,115500,15866626435,2510,2505,2510,2505,42
20230901,115400,15866521200,2505,2510,2510,2500,1287
20230901,115300,15863303140,2500,2505,2510,2500,2146
20230901,115200,15857926610,2505,2500,2505,2495,1261
20230901,115100,15854775935,2490,2500,2500,2490,6187
20230901,115000,15839339575,2500,2505,2505,2495,6730
20230901,114900,15822526400,2505,2500,2505,2495,2881
20230901,114800,15815324175,2495,2500,2500,2495,6372
20230901,114700,15799421775,2500,2500,2510,2500,6198
20230901,114600,15783917670,2500,2510,2510,2495,6545
20230901,114500,15767558545,2500,2505,2510,2500,23146
20230901,114400,15709600390,2510,2510,2515,2505,3445
20230901,114300,15700958760,2515,2510,2520,2505,8589
20230901,114200,15679415660,2520,2520,2520,2515,2190
20230901,114100,15673904865,2525,2530,2530,2520,10281
20230901,114000,15647984375,2525,2525,2530,2525,5645
20230901,113900,15633729600,2525,2520,2525,2520,8341
20230901,113800,15612703145,2520,2525,2530,2520,2745
20230901,113700,15605781980,2530,2520,2530,2515,25903
20230901,113600,15540277735,2520,2510,2520,2510,10542
20230901,113500,15513736895,2510,2515,2515,2510,3979
20230901,113400,15503742950,2515,2525,2525,2510,10331
20230901,113300,15477687375,2525,2510,2525,2500,43536
20230901,113200,15368418160,2510,2515,2520,2505,16721
20230901,113100,15326431310,2520,2520,2525,2515,8043
20230901,113000,15306169885,2515,2520,2525,2510,22557
20230901,112900,15249464210,2520,2530,2540,2515,31814
20230901,112800,15169237815,2535,2545,2545,2535,10065
20230901,112700,15143714955,2545,2555,2555,2540,10414
20230901,112600,15117234485,2560,2560,2560,2545,2265
20230901,112500,15111465550,2560,2555,2560,2545,5179
20230901,112400,15098244430,2560,2565,2565,2550,8328
20230901,112300,15076976925,2565,2560,2565,2560,6761
20230901,112200,15059664485,2560,2555,2565,2555,1154
20230901,112100,15056714050,2560,2555,2565,2545,7317
20230901,112000,15038037345,2545,2545,2565,2545,12673
20230901,111900,15005731090,2545,2570,2570,2545,10278
20230901,111800,14979413540,2570,2570,2570,2565,3519
20230901,111700,14970383485,2565,2565,2570,2565,5817
20230901,111600,14955438995,2570,2570,2570,2565,2209
20230901,111500,14949762015,2570,2565,2570,2560,2604
20230901,111400,14943080890,2565,2545,2565,2545,6972
20230901,111300,14925250415,2550,2550,2555,2545,7652
20230901,111200,14905744315,2550,2550,2560,2545,5752
20230901,111100,14891063390,2560,2555,2560,2550,11160
20230901,111000,14862580885,2560,2555,2565,2550,24829
20230901,110900,14799244075,2570,2570,2570,2550,24773
20230901,110800,14735999910,2575,2570,2575,2560,19346
20230901,110700,14686327840,2565,2570,2580,2565,8158
20230901,110600,14665401245,2565,2575,2580,2565,5445
20230901,110500,14651395780,2575,2575,2580,2575,1981
20230901,110400,14646289600,2580,2585,2585,2580,487
20230901,110300,14645031765,2585,2585,2585,2575,962
20230901,110200,14642554595,2585,2585,2585,2575,2295
20230901,110100,14636637280,2585,2580,2585,2580,6967
20230901,110000,14618662415,2580,2580,2585,2575,6351
20230901,105900,14602279585,2575,2590,2590,2575,22740
20230901,105800,14543587405,2595,2595,2595,2590,9578
20230901,105700,14518769240,2590,2580,2590,2580,5402
20230901,105600,14504797320,2575,2585,2585,2575,3172
20230901,105500,14496624080,2585,2585,2585,2575,2759
20230901,105400,14489514425,2585,2580,2590,2575,6847
20230901,105300,14471813995,2580,2580,2580,2570,5496
20230901,105200,14457656110,2585,2585,2585,2580,5543
20230901,105100,14443327930,2570,2570,2580,2570,3803
20230901,105000,14433534815,2580,2565,2580,2565,7848
20230901,104900,14413365870,2565,2560,2565,2540,16126
20230901,104800,14372266755,2560,2555,2570,2550,7339
20230901,104700,14353457025,2555,2545,2555,2540,15458
20230901,104600,14314066430,2545,2560,2565,2545,39181
20230901,104500,14214192390,2560,2565,2570,2560,7756
20230901,104400,14194297960,2565,2575,2580,2565,11813
20230901,104300,14163894565,2575,2580,2595,2575,7632
20230901,104200,14144205770,2575,2575,2590,2565,7550
20230901,104100,14124752510,2570,2555,2575,2540,33566
20230901,104000,14038962205,2555,2595,2595,2555,62407
20230901,103900,13877959095,2590,2605,2610,2590,13256
20230901,103800,13843455885,2600,2590,2605,2585,13312
20230901,103700,13808952165,2590,2615,2615,2590,48922
20230901,103600,13681899630,2615,2605,2615,2600,12032
20230901,103500,13650547280,2610,2615,2615,2600,22001
20230901,103400,13593214800,2615,2615,2620,2610,9033
20230901,103300,13569626100,2615,2615,2620,2615,2359
20230901,103200,13563455795,2615,2620,2625,2610,6405
20230901,103100,13546699335,2620,2615,2625,2605,32913
20230901,103000,13460702720,2615,2630,2630,2615,8979
20230901,102900,13437161980,2630,2630,2630,2625,207
20230901,102800,13436618320,2625,2630,2630,2625,2210
20230901,102700,13430815905,2625,2630,2635,2625,7567
20230901,102600,13410950265,2635,2635,2645,2630,8870
20230901,102500,13387590225,2635,2640,2640,2635,5147
20230901,102400,13374021590,2645,2650,2650,2635,1464
20230901,102300,13370153885,2640,2645,2650,2640,5330
20230901,102200,13356070040,2645,2630,2650,2630,10691
20230901,102100,13327822075,2635,2640,2640,2630,6141
20230901,102000,13311649300,2635,2625,2640,2625,11775
20230901,101900,13280666990,2625,2630,2630,2620,6141
20230901,101800,13264544305,2630,2630,2640,2620,17430
20230901,101700,13218722650,2640,2640,2650,2625,34308
20230901,101600,13128190740,2640,2640,2645,2635,4886
20230901,101500,13115290980,2640,2645,2655,2640,16828
20230901,101400,13070683145,2645,2640,2655,2635,8037
20230901,101300,13049421580,2635,2630,2635,2620,7161
20230901,101200,13030621910,2625,2625,2640,2615,11435
20230901,101100,13000574030,2620,2630,2630,2615,7923
20230901,101000,12979805225,2630,2620,2630,2610,12036
20230901,100900,12948278335,2620,2635,2640,2620,16179
20230901,100800,12905783925,2635,2635,2645,2635,11745
20230901,100700,12874782010,2635,2630,2640,2630,1452
20230901,100600,12870959315,2630,2620,2640,2620,20384
20230901,100500,12817408405,2620,2655,2660,2620,37953
20230901,100400,12717301895,2655,2645,2660,2640,15180
20230901,100300,12677114845,2645,2650,2655,2645,10074
20230901,100200,12650431280,2645,2645,2655,2640,15072
20230901,100100,12610524875,2645,2670,2670,2645,25065
20230901,100000,12544000555,2665,2685,2685,2665,26679
20230901,095900,12472653160,2685,2655,2685,2655,12565
20230901,095800,12439060745,2650,2655,2660,2650,9516
20230901,095700,12413807520,2660,2665,2675,2650,28236
20230901,095600,12338578965,2665,2680,2680,2650,11478
20230901,095500,12307962730,2680,2645,2695,2645,41646
20230901,095400,12196388460,2645,2650,2660,2640,34719
20230901,095300,12104480140,2660,2680,2690,2640,52151
20230901,095200,11965374415,2690,2685,2700,2675,119512
20230901,095100,11643829225,2685,2675,2685,2665,67777
20230901,095000,11462294735,2670,2680,2685,2660,61598
20230901,094900,11297520055,2685,2640,2685,2630,96930
20230901,094800,11040488055,2640,2605,2640,2605,30687
20230901,094700,10959809005,2605,2615,2620,2605,21941
20230901,094600,10902568685,2620,2630,2630,2615,11258
20230901,094500,10873090020,2630,2640,2645,2620,42863
20230901,094400,10760033965,2640,2615,2650,2610,63041
20230901,094300,10593791965,2610,2625,2625,2610,8656
20230901,094200,10571164455,2605,2600,2625,2600,17438
20230901,094100,10525677860,2600,2620,2630,2600,18648
20230901,094000,10476980450,2620,2630,2635,2605,24331
20230901,093900,10413187415,2625,2600,2630,2600,26400
20230901,093800,10344076135,2600,2610,2615,2600,34558
20230901,093700,10254083290,2605,2620,2620,2585,71844
20230901,093600,10067334415,2620,2660,2660,2620,26716
20230901,093500,9996767165,2665,2635,2665,2635,61766
20230901,093400,9833157625,2635,2615,2635,2610,51019
20230901,093300,9699386570,2615,2600,2615,2580,53695
20230901,093200,9560217160,2600,2615,2620,2600,51281
20230901,093100,9426598715,2620,2625,2625,2615,19623
20230901,093000,9375259425,2625,2625,2640,2620,27070
20230901,092900,9304013615,2635,2610,2640,2575,110033
20230901,092800,9017528530,2610,2645,2645,2605,65149
20230901,092700,8846812135,2650,2640,2650,2630,41086
20230901,092600,8738440500,2640,2635,2655,2630,47838
20230901,092500,8611981125,2630,2635,2640,2600,206940
20230901,092400,8070673325,2635,2665,2680,2635,65495
20230901,092300,7896932200,2660,2685,2705,2660,90273
20230901,092200,7654270275,2680,2680,2690,2670,57086
20230901,092100,7501092675,2680,2690,2710,2660,161666
20230901,092000,7066131625,2690,2655,2700,2650,127250
20230901,091900,6725135160,2660,2660,2665,2635,140712
20230901,091800,6352516560,2665,2690,2695,2650,177333
20230901,091700,5878267430,2690,2670,2735,2665,261716
20230901,091600,5171262735,2675,2670,2740,2640,360276
20230901,091500,4202075265,2670,2610,2680,2585,291739
20230901,091400,3431899755,2620,2595,2625,2590,155543
20230901,091300,3027038070,2580,2580,2580,2580,0
20230901,091200,3027038070,2580,2550,2580,2535,196031
20230901,091100,2525349770,2545,2535,2560,2535,73417
20230901,091000,2338255475,2550,2495,2550,2470,58836
20230901,090900,2190196070,2495,2540,2550,2495,80488
20230901,090800,1986986135,2550,2565,2575,2500,129938
20230901,090700,1657226585,2570,2550,2580,2545,185338
20230901,090600,1181564730,2550,2460,2550,2455,204510
20230901,090500,669271090,2460,2470,2475,2435,55111
20230901,090400,534015270,2475,2395,2475,2390,40520
20230901,090300,435756160,2400,2400,2405,2380,29529
20230901,090200,365097840,2385,2375,2430,2375,61627
20230901,090100,217243625,2390,2330,2390,2320,40493
20230901,090000,121392075,2335,2350,2355,2330,51726